Kootenay Silver Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.220	1.270	1.160	1.180	1.180	174,400
2026-07-22	1.230	1.300	1.230	1.260	1.260	204,800
2026-07-21	1.190	1.220	1.170	1.200	1.200	212,000
2026-07-20	1.220	1.220	1.150	1.170	1.170	125,200
2026-07-17	1.180	1.210	1.150	1.210	1.210	78,600
2026-07-16	1.200	1.210	1.170	1.190	1.190	110,600
2026-07-15	1.260	1.280	1.210	1.230	1.230	117,700
2026-07-14	1.240	1.280	1.230	1.250	1.250	71,200
2026-07-13	1.320	1.320	1.220	1.230	1.230	99,800
2026-07-10	1.330	1.330	1.290	1.290	1.290	93,300
2026-07-09	1.250	1.300	1.250	1.290	1.290	71,100
2026-07-08	1.280	1.290	1.240	1.250	1.250	184,300
2026-07-07	1.350	1.360	1.280	1.290	1.290	154,700
2026-07-06	1.420	1.450	1.360	1.380	1.380	86,500
2026-07-03	1.400	1.440	1.400	1.440	1.440	29,000
2026-07-02	1.400	1.420	1.360	1.390	1.390	193,100
2026-06-30	1.270	1.350	1.230	1.290	1.290	113,300
2026-06-29	1.280	1.290	1.260	1.270	1.270	83,100
2026-06-26	1.290	1.320	1.260	1.290	1.290	211,200
2026-06-25	1.230	1.250	1.180	1.220	1.220	108,800
2026-06-24	1.240	1.290	1.210	1.210	1.210	411,300
2026-06-23	1.290	1.310	1.250	1.260	1.260	205,600
2026-06-22	1.360	1.360	1.300	1.300	1.300	68,800
2026-06-19	1.360	1.360	1.330	1.340	1.340	43,500
2026-06-18	1.410	1.490	1.320	1.360	1.360	597,800
2026-06-17	1.470	1.520	1.430	1.470	1.470	645,100
2026-06-16	1.470	1.490	1.430	1.440	1.440	177,200
2026-06-15	1.430	1.520	1.430	1.470	1.470	309,500
2026-06-12	1.440	1.470	1.400	1.430	1.430	234,200
2026-06-11	1.330	1.470	1.330	1.450	1.450	288,700
2026-06-10	1.300	1.350	1.290	1.300	1.300	202,800
2026-06-09	1.450	1.450	1.300	1.340	1.340	793,700
2026-06-08	1.450	1.490	1.400	1.430	1.430	493,900
2026-06-05	1.580	1.580	1.460	1.470	1.470	351,800
2026-06-04	1.620	1.680	1.570	1.620	1.620	150,500
2026-06-03	1.740	1.740	1.590	1.590	1.590	349,300
2026-06-02	1.810	1.810	1.720	1.750	1.750	514,600
2026-06-01	1.570	1.830	1.530	1.810	1.810	1,701,300
2026-05-29	1.480	1.550	1.480	1.530	1.530	87,900
2026-05-28	1.450	1.540	1.450	1.520	1.520	92,000
2026-05-27	1.500	1.520	1.460	1.460	1.460	85,700
2026-05-26	1.520	1.560	1.480	1.530	1.530	117,800
2026-05-25	1.500	1.530	1.500	1.500	1.500	49,900
2026-05-22	1.450	1.480	1.440	1.460	1.460	37,800
2026-05-21	1.470	1.500	1.430	1.500	1.500	96,200
2026-05-20	1.440	1.500	1.440	1.480	1.480	176,600
2026-05-19	1.480	1.510	1.390	1.420	1.420	367,900
2026-05-15	1.550	1.550	1.480	1.510	1.510	141,300
2026-05-14	1.690	1.690	1.570	1.610	1.610	146,700
2026-05-13	1.710	1.740	1.660	1.690	1.690	178,500
2026-05-12	1.680	1.710	1.590	1.710	1.710	187,900
2026-05-11	1.660	1.710	1.630	1.640	1.640	415,800
2026-05-08	1.560	1.630	1.540	1.620	1.620	594,800
2026-05-07	1.630	1.650	1.500	1.510	1.510	336,500
2026-05-06	1.420	1.590	1.420	1.580	1.580	408,900
2026-05-05	1.450	1.450	1.350	1.360	1.360	91,100
2026-05-04	1.440	1.460	1.390	1.420	1.420	168,200
2026-05-01	1.450	1.480	1.410	1.430	1.430	118,700
2026-04-30	1.380	1.410	1.370	1.390	1.390	212,100
2026-04-29	1.400	1.410	1.360	1.360	1.360	241,000

← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.